Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Great Western (GWMO) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 2.25 2.30 2.10 2.15 536,807
1st Apr 2025 (Tue) 2.15 2.30 2.15 2.30 255,421
31st Mar 2025 (Mon) 2.25 2.31 2.15 2.15 77,905
28th Mar 2025 (Fri) 0.0105 0.0112 0.0105 0.0105 70,627,803
27th Mar 2025 (Thu) 0.0105 0.0105 0.0105 0.0105 78,053,805
26th Mar 2025 (Wed) 0.0105 0.0105 0.0105 0.0105 983,045
25th Mar 2025 (Tue) 0.0105 0.0105 0.0105 0.0105 29,802,545
24th Mar 2025 (Mon) 0.0105 0.011 0.011 0.011 229,790,839
21st Mar 2025 (Fri) 0.0095 0.0105 0.0095 0.0105 180,147,985
20th Mar 2025 (Thu) 0.0095 0.0095 0.0095 0.0095 36,762,303
19th Mar 2025 (Wed) 0.0095 0.0095 0.0095 0.0095 11,769,970
18th Mar 2025 (Tue) 0.0095 0.0095 0.0095 0.0095 34,436,776
17th Mar 2025 (Mon) 0.0095 0.0095 0.0095 0.0095 21,550,808
14th Mar 2025 (Fri) 0.009 0.01 0.0095 0.0095 29,518,378
13th Mar 2025 (Thu) 0.0085 0.009 0.0085 0.009 39,218,705
12th Mar 2025 (Wed) 0.0085 0.0098 0.0085 0.0085 65,926,156
11th Mar 2025 (Tue) 0.009 0.009 0.0085 0.0085 35,993,962
10th Mar 2025 (Mon) 0.01 0.009 0.009 0.009 99,117,534
7th Mar 2025 (Fri) 0.0095 0.0095 0.0095 0.0095 15,988,296
6th Mar 2025 (Thu) 0.0095 0.0095 0.0095 0.0095 16,500,769
5th Mar 2025 (Wed) 0.01 0.01 0.01 0.0095 27,023,053
4th Mar 2025 (Tue) 0.0085 0.01 0.0098 0.0098 222,012,713
3rd Mar 2025 (Mon) 0.0105 0.01 0.009 0.009 307,134,093
28th Feb 2025 (Fri) 0.011 0.011 0.0105 0.0105 50,153,721
27th Feb 2025 (Thu) 0.011 0.011 0.011 0.011 18,513,688
26th Feb 2025 (Wed) 0.011 0.011 0.011 0.011 12,364,733
25th Feb 2025 (Tue) 0.0105 0.012 0.0105 0.011 244,510,469
24th Feb 2025 (Mon) 0.015 0.015 0.0105 0.0105 202,644,505
21st Feb 2025 (Fri) 0.0145 0.015 0.0145 0.015 11,910,879
20th Feb 2025 (Thu) 0.0155 0.0155 0.0145 0.0145 18,527,679
19th Feb 2025 (Wed) 0.016 0.0164 0.0164 0.0164 8,435,118
18th Feb 2025 (Tue) 0.016 0.016 0.016 0.016 19,623,682
17th Feb 2025 (Mon) 0.0155 0.0162 0.0162 0.0162 42,356,923
14th Feb 2025 (Fri) 0.016 0.0165 0.0155 0.0155 54,794,202
13th Feb 2025 (Thu) 0.0155 0.0155 0.0155 0.0155 19,615,126
12th Feb 2025 (Wed) 0.0155 0.0155 0.0155 0.0155 6,258,503
11th Feb 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 52,221,433
10th Feb 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 77,119,049
7th Feb 2025 (Fri) 0.0145 0.016 0.016 0.016 40,906,196
6th Feb 2025 (Thu) 0.0145 0.015 0.0145 0.0145 181,196,886
5th Feb 2025 (Wed) 0.015 0.015 0.0145 0.0145 85,138,086
4th Feb 2025 (Tue) 0.0165 0.0165 0.0145 0.015 91,126,315
3rd Feb 2025 (Mon) 0.0165 0.0165 0.0165 0.0165 10,834,258
FTSE 100 Latest
Value8,525.04
Change-83.44